| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2012 | JPY | 804 | 809 | 799 | 807 | 807 | +2 (+0.25%) | 1,195,000 |
| 25 Jul 2012 | JPY | 825 | 825 | 799 | 805 | 805 | -21 (-2.54%) | 1,335,000 |
| 24 Jul 2012 | JPY | 820 | 832 | 816 | 826 | 826 | +2 (+0.24%) | 957,000 |
| 23 Jul 2012 | JPY | 830 | 835 | 819 | 824 | 824 | -19.224 (-2.28%) | 956,000 |
| 20 Jul 2012 | JPY | 856 | 861 | 841 | 843.224 | 843.224 | -12.399 (-1.45%) | 1,044,000 |
| 19 Jul 2012 | JPY | 849 | 864 | 849 | 855.6235 | 855.6235 | +18.623 (+2.23%) | 1,278,000 |
| 18 Jul 2012 | JPY | 844 | 848 | 832 | 837 | 837 | -6 (-0.71%) | 1,233,000 |
| 17 Jul 2012 | JPY | 859 | 862 | 842 | 843 | 843 | -4 (-0.47%) | 900,000 |
| 13 Jul 2012 | JPY | 833 | 859 | 833 | 847 | 847 | +3 (+0.36%) | 1,374,000 |
| 12 Jul 2012 | JPY | 862 | 863 | 837 | 844 | 844 | -23 (-2.65%) | 1,625,000 |
| 11 Jul 2012 | JPY | 872 | 880 | 859 | 867 | 867 | -14.611 (-1.66%) | 920,000 |
| 10 Jul 2012 | JPY | 884 | 892 | 875 | 881.6109 | 881.6109 | -12.389 (-1.39%) | 825,000 |
| 9 Jul 2012 | JPY | 898 | 904 | 882 | 894 | 894 | -13 (-1.43%) | 1,019,000 |
| 6 Jul 2012 | JPY | 909 | 918 | 904 | 907 | 907 | -1 (-0.11%) | 1,269,000 |
| 5 Jul 2012 | JPY | 909 | 921 | 907 | 908 | 908 | 0.0 (0.0%) | 1,257,000 |
| 4 Jul 2012 | JPY | 903 | 914 | 896 | 908 | 908 | +21 (+2.37%) | 1,892,000 |
| 3 Jul 2012 | JPY | 874 | 890 | 874 | 887 | 887 | +16 (+1.84%) | 972,000 |
| 2 Jul 2012 | JPY | 899 | 900 | 870 | 871 | 871 | -2 (-0.23%) | 990,000 |
| 29 Jun 2012 | JPY | 843 | 879 | 839 | 873 | 873 | +26 (+3.07%) | 1,541,000 |
| 28 Jun 2012 | JPY | 842 | 848 | 839 | 847 | 847 | +20 (+2.42%) | 1,031,000 |
| 27 Jun 2012 | JPY | 835 | 838 | 819 | 827 | 827 | -6 (-0.72%) | 1,308,000 |
| 26 Jun 2012 | JPY | 839 | 844 | 829 | 833 | 833 | -20 (-2.34%) | 2,586,000 |
| 25 Jun 2012 | JPY | 856 | 860 | 846 | 853 | 853 | 0.0 (0.0%) | 1,381,000 |
| 22 Jun 2012 | JPY | 853 | 860 | 846 | 853 | 853 | -4 (-0.47%) | 1,510,000 |
| 21 Jun 2012 | JPY | 849 | 865 | 848 | 857 | 857 | +14 (+1.66%) | 1,652,000 |
| 20 Jun 2012 | JPY | 847 | 848 | 834 | 843 | 843 | +5 (+0.60%) | 1,407,000 |
| 19 Jun 2012 | JPY | 841 | 847 | 836 | 838 | 838 | -10 (-1.18%) | 936,000 |
| 18 Jun 2012 | JPY | 843 | 852 | 843 | 848 | 848 | +28 (+3.41%) | 1,026,000 |
| 15 Jun 2012 | JPY | 828 | 834 | 817 | 820 | 820 | 0.0 (0.0%) | 1,212,000 |
| 14 Jun 2012 | JPY | 815 | 821 | 808 | 820 | 820 | +1 (+0.12%) | 1,362,000 |
